Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3053 | 1.68556301653 | 77.44 | 82.18 | 76.745 | 3258880 | 79.4689587 | CS |
| 4 | -1.2447 | -1.55606950869 | 79.99 | 89.39 | 71.6 | 3264019 | 81.76723369 | CS |
| 12 | -7.5147 | -8.71168560167 | 86.26 | 89.39 | 69.02 | 2682517 | 79.23677199 | CS |
| 26 | 23.0453 | 41.373967684 | 55.7 | 89.39 | 52.86 | 3082415 | 70.13399204 | CS |
| 52 | 24.6953 | 45.6897317299 | 54.05 | 89.39 | 38.48 | 3554364 | 57.22819152 | CS |
| 156 | 19.1753 | 32.1895249287 | 59.57 | 89.39 | 26.1419 | 3545789 | 47.58775158 | CS |
| 260 | 16.2753 | 26.052985433 | 62.47 | 208.11 | 20.06 | 3869878 | 64.44276653 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 78.34 | -1.49 | -1.87 | 79.62 | 80.5 | 76.905 | 2170830 |
| 1740008100 | 79.83 | -0.75 | -0.93 | 80.09 | 82.18 | 79.61 | 2880634 |
| 1739921700 | 80.58 | 0.61 | 0.76 | 79.97 | 81.5 | 79.65 | 1869639 |
| 1739576100 | 79.97 | 1.26 | 1.60 | 78.84 | 80.08 | 77.44 | 2516577 |
| 1739489700 | 78.71 | 0.5 | 0.64 | 77.44 | 78.95 | 76.745 | 5768671 |
| 1739403300 | 78.21 | -8.11 | -9.40 | 76.255 | 80.16 | 71.6 | 15277903 |
| 1739316900 | 86.32 | -1.65 | -1.88 | 87.5 | 89.39 | 85.8001 | 4465138 |
| 1739230500 | 87.97 | 0.65 | 0.74 | 88 | 88.76 | 87.32 | 2515079 |
| 1738971300 | 87.32 | 0.32 | 0.37 | 86.98 | 88.15 | 85.6 | 2478135 |
| 1738884900 | 87 | 1.1 | 1.28 | 86.57 | 87.955 | 85.94 | 1566629 |
| 1738798500 | 85.9 | 1.45 | 1.72 | 84.89 | 86 | 84.532 | 1961896 |
| 1738712100 | 84.45 | 2.19 | 2.66 | 81.92 | 84.84 | 81.92 | 2690674 |
| 1738625700 | 82.26 | 0.04 | 0.05 | 81.8 | 82.7178 | 80.5127 | 3129526 |
| 1738366500 | 82.22 | -1.7 | -2.03 | 83.975 | 84.21 | 81.89 | 1888491 |
| 1738280100 | 83.92 | 1.22 | 1.48 | 83.67 | 85 | 83.67 | 2191659 |
| 1738193700 | 82.7 | -1.46 | -1.73 | 84.32 | 84.42 | 81.7 | 2151991 |
| 1738107300 | 84.16 | 2.9 | 3.57 | 80.93 | 84.98 | 80.93 | 2205651 |
| 1738020900 | 81.26 | 1.26 | 1.58 | 79.21 | 81.31 | 78.53 | 1854533 |
| 1737761700 | 80 | 0.91 | 1.15 | 79.99 | 80.745 | 79.69 | 1339517 |
| 1737675300 | 79.09 | 0 | 0.00 | 79.09 | 79.09 | 79.09 | 0 |
| 1737588900 | 79.09 | 1.01 | 1.29 | 78.26 | 79.79 | 78.23 | 1583625 |
| 1737502500 | 78.08 | 0.22 | 0.28 | 78.97 | 79.08 | 77.58 | 2462116 |
| 1737156900 | 77.86 | 1.34 | 1.75 | 77.97 | 78.54 | 76.96 | 2853860 |
| 1737070500 | 76.52 | 1.2 | 1.59 | 75.08 | 77.04 | 74.64 | 2056833 |
| 1736984100 | 75.32 | 3.48 | 4.84 | 75.47 | 77.33 | 74.745 | 4085301 |
| 1736897700 | 71.84 | 1.01 | 1.43 | 71.55 | 72.57 | 70.8862 | 2068379 |
| 1736811300 | 70.83 | -0.4 | -0.56 | 70.57 | 70.94 | 69.09 | 3452438 |
| 1736552100 | 71.23 | 0.16 | 0.23 | 69.68 | 71.45 | 69.02 | 2292659 |
| 1736379300 | 71.07 | -1.65 | -2.27 | 72.36 | 72.41 | 70.34 | 3836399 |
| 1736292900 | 72.72 | -2.74 | -3.63 | 75.72 | 75.9315 | 72.26 | 2125605 |
| 1736206500 | 75.46 | 0.82 | 1.10 | 75.24 | 76.29 | 74.9 | 1530580 |
| 1735947300 | 74.64 | 1.5 | 2.05 | 73.61 | 74.68 | 72.83 | 2154206 |
| 1735860900 | 73.14 | -0.91 | -1.23 | 74.71 | 74.71 | 72.22 | 2121636 |
| 1735688100 | 74.05 | -0.56 | -0.75 | 75.21 | 75.425 | 73.85 | 2996835 |
| 1735601700 | 74.61 | -1.57 | -2.06 | 75.25 | 75.42 | 74.28 | 1734033 |
| 1735342500 | 76.18 | -0.81 | -1.05 | 76.54 | 76.88 | 75.53 | 1320463 |
| 1735256100 | 76.99 | -0.22 | -0.28 | 76.34 | 77.53 | 75.8675 | 944009 |
| 1735077840 | 77.21 | 0.52 | 0.68 | 76.91 | 77.2551 | 75.97 | 749991 |
| 1734996900 | 76.69 | -0.4 | -0.52 | 77 | 77.77 | 75.83 | 1464372 |
| 1734737700 | 77.09 | 2.4 | 3.21 | 74.4 | 77.9 | 74.13 | 4294623 |
| 1734651300 | 74.69 | -0.78 | -1.03 | 76.37 | 77.21 | 74.62 | 3466105 |
| 1734564900 | 75.47 | -5.3 | -6.56 | 81.28 | 81.61 | 75.07 | 2620852 |
| 1734478500 | 80.77 | -0.87 | -1.07 | 81.73 | 82.99 | 80.2113 | 1965436 |
| 1734392100 | 81.64 | 1.71 | 2.14 | 80.66 | 81.72 | 80.445 | 3851660 |
| 1734132900 | 79.93 | -0.4 | -0.50 | 80.33 | 81.05 | 79.4901 | 2261694 |
| 1734046500 | 80.33 | -1.54 | -1.88 | 81.25 | 82.16 | 79.9 | 2899228 |
| 1733960100 | 81.87 | -0.15 | -0.18 | 82.37 | 83.13 | 81.75 | 2298729 |
| 1733873700 | 82.02 | -0.02 | -0.02 | 81.33 | 83.2453 | 81.33 | 2164661 |
| 1733787300 | 82.04 | -0.18 | -0.22 | 82.32 | 83.27 | 81.87 | 2316437 |
| 1733528100 | 82.22 | 0.92 | 1.13 | 82.19 | 83.75 | 81.96 | 2445538 |
| 1733441700 | 81.3 | -1.19 | -1.44 | 82.72 | 83.49 | 81.19 | 1686414 |
| 1733355300 | 82.49 | -1.48 | -1.76 | 83.82 | 84.18 | 81.83 | 3141739 |
| 1733268900 | 83.97 | 0.27 | 0.32 | 83.5 | 84.7 | 82.77 | 2621214 |
| 1733182500 | 83.7 | -1.01 | -1.19 | 84.51 | 84.9 | 83.22 | 2173549 |
| 1732917840 | 84.71 | -0.74 | -0.87 | 86.26 | 86.88 | 84.58 | 1379843 |
| 1732750500 | 85.45 | 0.6 | 0.71 | 84.75 | 85.99 | 84.175 | 2114099 |
| 1732664100 | 84.85 | 0.51 | 0.60 | 82.67 | 85.75 | 82.57 | 2384606 |
| 1732577700 | 84.34 | 0.57 | 0.68 | 84.97 | 86.3699 | 83.32 | 4196797 |
| 1732318500 | 83.77 | 1.62 | 1.97 | 81.88 | 84.75 | 81.677 | 3351480 |
| 1732232100 | 82.15 | 4.27 | 5.48 | 78.13 | 82.6784 | 77.3 | 5310163 |
